Geo Historical Data - GEO

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Geo Group Inc New GEO NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 13.29 0.00 0.00 0.00 13.29 07:00:37
more quote information »

GEO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week13.2013.6011.6812.581,732,2140.090.68%
1 Month11.4413.6010.0711.611,957,7901.8516.17%
3 Months11.6415.459.9512.011,822,6661.6514.18%
6 Months13.6418.429.9513.731,597,355-0.35-2.57%
1 Year21.7524.289.9515.161,296,090-8.46-38.9%
3 Years30.7133.389.9519.52872,078-17.42-56.72%
5 Years24.976734.329.9520.14828,465-11.69-46.79%

GEO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 03 2020 13.29 0.69 5.48% 12.94 13.60 12.65 1,630,275
Jun 02 2020 12.60 -0.07 -0.55% 12.86 13.09 12.4675 1,870,632
Jun 01 2020 12.67 0.69 5.76% 12.12 12.92 12.02 1,701,667
May 29 2020 11.9801 -0.42 -3.39% 12.14 12.38 11.68 1,698,545
May 28 2020 12.40 -0.60 -4.62% 13.20 13.35 12.305 1,759,950
May 27 2020 13.00 0.69 5.61% 12.65 13.10 12.18 1,864,956
May 26 2020 12.31 1.05 9.33% 11.68 12.35 11.36 2,241,046
May 22 2020 11.26 0.04 0.36% 11.19 11.2601 10.82 1,637,750
May 21 2020 11.22 0.24 2.19% 10.99 11.32 10.88 1,789,947
May 20 2020 10.98 0.05 0.46% 10.99 11.21 10.83 3,055,715
May 19 2020 10.93 -0.34 -3.02% 11.30 11.54 10.76 1,719,383
May 18 2020 11.27 0.91 8.78% 10.86 11.34 10.80 2,348,360
May 15 2020 10.36 -0.05 -0.48% 10.24 10.4209 10.07 1,406,509
May 14 2020 10.41 -0.24 -2.25% 10.50 11.55 10.18 1,944,591
May 13 2020 10.65 -0.75 -6.61% 11.19 11.5955 10.51 2,393,959
May 12 2020 11.4036 -0.25 -2.11% 11.72 11.83 11.20 1,770,357
May 11 2020 11.6498 0.11 0.95% 11.69 12.03 11.40 2,853,131
May 08 2020 11.54 0.43 3.87% 11.35 11.66 11.20 2,062,421
May 07 2020 11.11 -0.09 -0.8% 11.44 11.70 11.02 1,448,816
May 06 2020 11.20 -0.37 -3.2% 11.69 11.71 11.05 1,824,074
May 05 2020 11.57 -0.03 -0.26% 11.84 12.00 11.44 1,660,256
May 04 2020 11.60 -0.18 -1.53% 11.48 11.71 11.32 1,440,314
See More Historical Prices »


Your Recent History
NYSE
GEO
Geo
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.